시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,315 | ₩26,359 | ₩26,095 | ₩26,309 | -0.03% | 3.1천 |
| 2026.10.08 | ₩26,349 | ₩26,509 | ₩26,202 | ₩26,509 | +0.61% | 5.7천 |
| 2026.10.07 | ₩26,335 | ₩26,567 | ₩26,229 | ₩26,329 | -0.03% | 3.5천 |
| 2026.10.06 | ₩26,450 | ₩26,562 | ₩26,095 | ₩26,335 | -0.44% | 2.5만 |
| 2026.10.05 | ₩25,858 | ₩25,858 | ₩25,858 | ₩25,858 | 0.00% | 0 |
| 2026.10.02 | ₩26,255 | ₩26,255 | ₩25,858 | ₩25,858 | -1.51% | 4.2천 |
| 2026.10.01 | ₩26,108 | ₩26,295 | ₩25,901 | ₩26,242 | +0.51% | 7.2천 |
| 2026.09.30 | ₩25,895 | ₩26,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,295 |
| +1.55% |
| 3.7만 |
| 2026.09.29 | ₩26,162 | ₩26,262 | ₩26,015 | ₩26,015 | -0.56% | 5.5천 |
|---|
| 2026.09.28 | ₩26,375 | ₩26,375 | ₩26,215 | ₩26,215 | -0.61% | 1.6천 |
|---|
| 2026.09.25 | ₩26,148 | ₩26,495 | ₩26,148 | ₩26,349 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩26,495 | ₩26,495 | ₩26,282 | ₩26,362 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩26,362 | ₩26,562 | ₩26,259 | ₩26,562 | +0.76% | 2만 |
|---|
| 2026.09.22 | ₩26,575 | ₩26,575 | ₩26,509 | ₩26,509 | -0.25% | 3.7천 |
|---|
| 2026.09.21 | ₩26,762 | ₩26,762 | ₩26,442 | ₩26,562 | -0.75% | 4.6천 |
|---|
| 2026.09.18 | ₩26,509 | ₩26,716 | ₩26,410 | ₩26,562 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩26,696 | ₩26,882 | ₩26,696 | ₩26,696 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩26,696 | ₩26,696 | ₩26,562 | ₩26,562 | -0.50% | 2.7천 |
|---|
| 2026.09.15 | ₩26,455 | ₩26,909 | ₩26,375 | ₩26,616 | +0.61% | 3.6천 |
|---|
| 2026.09.14 | ₩26,582 | ₩26,869 | ₩26,582 | ₩26,869 | +1.08% | 3.7천 |
|---|
| 2026.09.11 | ₩26,963 | ₩26,963 | ₩26,589 | ₩26,788 | -0.65% | 7.9천 |
|---|
| 2026.09.10 | ₩26,389 | ₩26,676 | ₩26,389 | ₩26,669 | +1.06% | 1.4천 |
|---|
| 2026.09.09 | ₩26,587 | ₩26,587 | ₩26,469 | ₩26,575 | -0.04% | 8.8천 |
|---|
| 2026.09.08 | ₩26,989 | ₩26,989 | ₩26,562 | ₩26,629 | -1.34% | 4.3천 |
|---|
| 2026.09.04 | ₩26,669 | ₩26,682 | ₩26,669 | ₩26,682 | +0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩26,495 | ₩26,963 | ₩26,495 | ₩26,662 | +0.63% | 7.3천 |
|---|
| 2026.09.02 | ₩26,375 | ₩26,575 | ₩26,309 | ₩26,575 | +0.76% | 3.2천 |
|---|
| 2026.09.01 | ₩26,522 | ₩26,535 | ₩26,362 | ₩26,535 | +0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩26,569 | ₩26,589 | ₩26,569 | ₩26,589 | +0.07% | 1.5천 |
|---|
| 2026.08.28 | ₩26,562 | ₩26,616 | ₩26,469 | ₩26,602 | +0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,482 | ₩26,682 | ₩26,482 | ₩26,682 | +0.76% | 4.2천 |
|---|
| 2026.08.26 | ₩26,555 | ₩26,669 | ₩26,415 | ₩26,642 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩26,629 | ₩26,696 | ₩26,562 | ₩26,669 | +0.15% | 8.5천 |
|---|
| 2026.08.24 | ₩26,562 | ₩26,562 | ₩26,349 | ₩26,549 | -0.05% | 2.8천 |
|---|
| 2026.08.21 | ₩26,549 | ₩26,696 | ₩26,429 | ₩26,562 | +0.05% | 2.7천 |
|---|
| 2026.08.20 | ₩26,429 | ₩26,575 | ₩26,429 | ₩26,575 | +0.56% | 2.9천 |
|---|
| 2026.08.19 | ₩26,469 | ₩26,782 | ₩26,429 | ₩26,429 | -0.15% | 6.5천 |
|---|
| 2026.08.18 | ₩26,513 | ₩27,109 | ₩26,429 | ₩26,448 | -0.24% | 5.6천 |
|---|
| 2026.08.17 | ₩26,762 | ₩26,762 | ₩26,762 | ₩26,762 | 0.00% | 525 |
|---|
| 2026.08.14 | ₩26,696 | ₩26,696 | ₩26,629 | ₩26,629 | -0.25% | 1.6천 |
|---|
| 2026.08.13 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 867 |
|---|
| 2026.08.12 | ₩26,682 | ₩26,682 | ₩26,602 | ₩26,602 | -0.30% | 1.3천 |
|---|
| 2026.08.11 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 576 |
|---|
| 2026.08.10 | ₩26,696 | ₩26,696 | ₩26,495 | ₩26,495 | -0.75% | 2.9천 |
|---|
| 2026.08.07 | ₩26,549 | ₩26,666 | ₩26,442 | ₩26,522 | -0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩26,816 | ₩26,829 | ₩26,429 | ₩26,495 | -1.19% | 1.4만 |
|---|
| 2026.08.05 | ₩27,087 | ₩27,087 | ₩26,389 | ₩26,682 | -1.50% | 1.6만 |
|---|
| 2026.08.04 | ₩26,976 | ₩27,043 | ₩26,762 | ₩26,869 | -0.40% | 3.7천 |
|---|
| 2026.08.03 | ₩26,936 | ₩26,936 | ₩26,936 | ₩26,936 | 0.00% | 408 |
|---|
| 2026.07.31 | ₩26,509 | ₩27,163 | ₩26,495 | ₩26,816 | +1.16% | 2.1만 |
|---|
| 2026.07.30 | ₩26,789 | ₩27,003 | ₩26,649 | ₩26,909 | +0.45% | 4.6천 |
|---|
| 2026.07.29 | ₩26,722 | ₩26,976 | ₩26,442 | ₩26,722 | 0.00% | 1.5천 |
|---|
| 2026.07.28 | ₩26,722 | ₩27,001 | ₩26,701 | ₩26,816 | +0.35% | 1.1천 |
|---|
| 2026.07.27 | ₩26,906 | ₩26,906 | ₩26,642 | ₩26,816 | -0.34% | 3.5천 |
|---|
| 2026.07.24 | ₩26,455 | ₩26,762 | ₩26,455 | ₩26,762 | +1.16% | 602 |
|---|
| 2026.07.23 | ₩26,562 | ₩26,802 | ₩26,535 | ₩26,762 | +0.75% | 2.4천 |
|---|
| 2026.07.22 | ₩26,816 | ₩26,842 | ₩26,519 | ₩26,816 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩26,636 | ₩26,829 | ₩26,509 | ₩26,816 | +0.68% | 2.6천 |
|---|
| 2026.07.20 | ₩26,749 | ₩26,749 | ₩26,749 | ₩26,749 | 0.00% | 220 |
|---|
| 2026.07.17 | ₩26,442 | ₩26,896 | ₩26,442 | ₩26,736 | +1.11% | 4.9천 |
|---|
| 2026.07.16 | ₩26,575 | ₩26,976 | ₩26,575 | ₩26,963 | +1.46% | 4.8천 |
|---|
| 2026.07.15 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 1.3천 |
|---|
| 2026.07.14 | ₩26,589 | ₩27,016 | ₩26,562 | ₩27,016 | +1.61% | 870 |
|---|
| 2026.07.13 | ₩26,430 | ₩26,430 | ₩26,430 | ₩26,430 | 0.00% | 379 |
|---|
| 2026.07.10 | ₩27,003 | ₩27,016 | ₩26,702 | ₩26,963 | -0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩26,642 | ₩26,923 | ₩26,495 | ₩26,923 | +1.05% | 6.1천 |
|---|
| 2026.07.08 | ₩26,463 | ₩26,495 | ₩26,459 | ₩26,495 | +0.12% | 1.3천 |
|---|
| 2026.07.07 | ₩26,362 | ₩26,562 | ₩26,362 | ₩26,495 | +0.51% | 4.7천 |
|---|
| 2026.07.06 | ₩26,042 | ₩26,349 | ₩26,028 | ₩26,335 | +1.13% | 6.1천 |
|---|
| 2026.07.02 | ₩26,148 | ₩26,388 | ₩26,148 | ₩26,162 | +0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩26,108 | ₩26,362 | ₩26,022 | ₩26,028 | -0.31% | 9.6천 |
|---|
| 2026.06.30 | ₩26,682 | ₩26,682 | ₩25,961 | ₩26,002 | -2.55% | 3.9만 |
|---|
| 2026.06.29 | ₩26,670 | ₩27,149 | ₩26,670 | ₩27,083 | +1.55% | 3천 |
|---|
| 2026.06.26 | ₩27,149 | ₩27,149 | ₩26,616 | ₩27,096 | -0.20% | 2.3만 |
|---|
| 2026.06.25 | ₩26,842 | ₩27,537 | ₩26,555 | ₩27,537 | +2.59% | 1.1만 |
|---|
| 2026.06.24 | ₩26,949 | ₩27,096 | ₩26,829 | ₩27,096 | +0.54% | 3.4천 |
|---|
| 2026.06.23 | ₩27,043 | ₩27,123 | ₩27,003 | ₩27,069 | +0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,949 | ₩27,109 | ₩26,575 | ₩27,109 | +0.59% | 5.4천 |
|---|
| 2026.06.18 | ₩27,109 | ₩27,109 | ₩26,949 | ₩27,096 | -0.05% | 5.9천 |
|---|
| 2026.06.17 | ₩26,936 | ₩27,109 | ₩26,936 | ₩27,109 | +0.64% | 6.2천 |
|---|
| 2026.06.16 | ₩27,003 | ₩27,096 | ₩27,003 | ₩27,096 | +0.35% | 7.1천 |
|---|
| 2026.06.15 | ₩26,882 | ₩27,069 | ₩26,842 | ₩26,980 | +0.36% | 2.2만 |
|---|
| 2026.06.12 | ₩26,696 | ₩27,069 | ₩26,696 | ₩27,069 | +1.40% | 1.8만 |
|---|
| 2026.06.11 | ₩26,896 | ₩27,123 | ₩26,622 | ₩26,989 | +0.35% | 2.2만 |
|---|
| 2026.06.10 | ₩26,722 | ₩26,896 | ₩26,455 | ₩26,883 | +0.60% | 7.8천 |
|---|
| 2026.06.09 | ₩26,649 | ₩26,882 | ₩26,629 | ₩26,882 | +0.88% | 1.8만 |
|---|
| 2026.06.08 | ₩26,709 | ₩26,842 | ₩26,575 | ₩26,842 | +0.50% | 4.4천 |
|---|
| 2026.06.05 | ₩26,335 | ₩26,696 | ₩26,335 | ₩26,696 | +1.37% | 9.7천 |
|---|
| 2026.06.04 | ₩26,629 | ₩26,729 | ₩26,522 | ₩26,729 | +0.38% | 2.9천 |
|---|
| 2026.06.03 | ₩26,605 | ₩26,749 | ₩26,442 | ₩26,749 | +0.54% | 2.6천 |
|---|
| 2026.06.02 | ₩26,762 | ₩26,762 | ₩26,509 | ₩26,509 | -0.95% | 2.9천 |
|---|
| 2026.06.01 | ₩26,682 | ₩26,829 | ₩26,309 | ₩26,816 | +0.50% | 6.9만 |
|---|
| 2026.05.29 | ₩26,756 | ₩26,756 | ₩26,162 | ₩26,482 | -1.02% | 5.7천 |
|---|
| 2026.05.28 | ₩26,549 | ₩26,549 | ₩26,235 | ₩26,335 | -0.80% | 2만 |
|---|
| 2026.05.27 | ₩26,402 | ₩26,402 | ₩26,335 | ₩26,362 | -0.15% | 1.2천 |
|---|
| 2026.05.26 | ₩26,495 | ₩26,495 | ₩26,295 | ₩26,295 | -0.76% | 1.5천 |
|---|
| 2026.05.22 | ₩26,562 | ₩26,616 | ₩26,455 | ₩26,469 | -0.35% | 4.3천 |
|---|
| 2026.05.21 | ₩26,469 | ₩26,662 | ₩26,455 | ₩26,469 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩27,096 | ₩27,096 | ₩26,455 | ₩26,455 | -2.36% | 1.1만 |
|---|
| 2026.05.19 | ₩26,602 | ₩26,656 | ₩26,602 | ₩26,656 | +0.20% | 1.4천 |
|---|
| 2026.05.18 | ₩26,696 | ₩26,696 | ₩26,535 | ₩26,589 | -0.40% | 1.1천 |
|---|
| 2026.05.15 | ₩27,209 | ₩27,209 | ₩26,502 | ₩26,535 | -2.48% | 3.8천 |
|---|
| 2026.05.14 | ₩26,776 | ₩26,816 | ₩26,642 | ₩26,722 | -0.20% | 3.2천 |
|---|
| 2026.05.13 | ₩26,842 | ₩26,842 | ₩26,563 | ₩26,629 | -0.80% | 4.5천 |
|---|
| 2026.05.12 | ₩26,696 | ₩26,709 | ₩26,602 | ₩26,669 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩26,682 | ₩26,736 | ₩26,629 | ₩26,696 | +0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,709 | ₩26,762 | ₩26,495 | ₩26,562 | -0.55% | 2.3만 |
|---|
| 2026.05.07 | ₩26,929 | ₩26,929 | ₩26,629 | ₩26,696 | -0.87% | 3.2만 |
|---|
| 2026.05.06 | ₩26,722 | ₩26,776 | ₩26,629 | ₩26,682 | -0.15% | 1.7만 |
|---|
| 2026.05.05 | ₩26,696 | ₩26,729 | ₩26,362 | ₩26,696 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩26,589 | ₩26,980 | ₩26,362 | ₩26,429 | -0.60% | 1.3만 |
|---|
| 2026.05.01 | ₩26,696 | ₩26,696 | ₩26,455 | ₩26,585 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩26,495 | ₩26,882 | ₩26,429 | ₩26,542 | +0.18% | 2만 |
|---|
| 2026.04.29 | ₩26,676 | ₩26,676 | ₩26,429 | ₩26,535 | -0.53% | 6.7천 |
|---|
| 2026.04.28 | ₩26,762 | ₩27,563 | ₩26,495 | ₩26,522 | -0.90% | 1.7만 |
|---|
| 2026.04.27 | ₩26,696 | ₩26,956 | ₩26,696 | ₩26,956 | +0.97% | 4.8천 |
|---|
| 2026.04.24 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 824 |
|---|
| 2026.04.23 | ₩26,736 | ₩27,370 | ₩26,682 | ₩26,682 | -0.20% | 1만 |
|---|
| 2026.04.22 | ₩26,949 | ₩26,949 | ₩26,709 | ₩26,762 | -0.69% | 6.2천 |
|---|
| 2026.04.21 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩26,936 | ₩27,243 | ₩26,762 | ₩27,243 | +1.14% | 1.1만 |
|---|
| 2026.04.17 | ₩27,096 | ₩27,363 | ₩27,023 | ₩27,069 | -0.10% | 3.2천 |
|---|
| 2026.04.16 | ₩26,429 | ₩27,163 | ₩26,429 | ₩26,829 | +1.52% | 4.7천 |
|---|
| 2026.04.15 | ₩26,976 | ₩27,230 | ₩26,469 | ₩27,076 | +0.37% | 2.5만 |
|---|
| 2026.04.14 | ₩26,762 | ₩26,829 | ₩26,469 | ₩26,736 | -0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩26,535 | ₩26,762 | ₩26,495 | ₩26,562 | +0.10% | 2.4천 |
|---|
| 2026.04.10 | ₩26,616 | ₩26,936 | ₩26,362 | ₩26,589 | -0.10% | 2만 |
|---|
| 2026.04.09 | ₩26,535 | ₩27,390 | ₩26,495 | ₩26,509 | -0.10% | 5.1천 |
|---|
| 2026.04.08 | ₩26,362 | ₩26,642 | ₩26,362 | ₩26,616 | +0.96% | 0 |
|---|
| 2026.04.07 | ₩25,975 | ₩26,262 | ₩25,975 | ₩26,188 | +0.82% | 4.7천 |
|---|
| 2026.04.06 | ₩26,162 | ₩26,162 | ₩25,948 | ₩25,975 | -0.71% | 7천 |
|---|
| 2026.04.02 | ₩26,175 | ₩26,175 | ₩25,788 | ₩26,095 | -0.31% | 6.5천 |
|---|
| 2026.04.01 | ₩25,641 | ₩26,042 | ₩25,641 | ₩25,908 | +1.04% | 5.6천 |
|---|
| 2026.03.31 | ₩26,469 | ₩26,595 | ₩25,254 | ₩25,641 | -3.13% | 5.6만 |
|---|
| 2026.03.30 | ₩25,861 | ₩27,310 | ₩25,748 | ₩26,832 | +3.75% | 13.7만 |
|---|
| 2026.03.27 | ₩26,255 | ₩26,602 | ₩25,861 | ₩25,971 | -1.08% | 1.5만 |
|---|
| 2026.03.26 | ₩26,362 | ₩26,429 | ₩26,362 | ₩26,429 | +0.25% | 857 |
|---|
| 2026.03.25 | ₩26,455 | ₩26,528 | ₩26,309 | ₩26,429 | -0.10% | 3천 |
|---|
| 2026.03.24 | ₩26,522 | ₩26,589 | ₩26,522 | ₩26,562 | +0.15% | 2.5천 |
|---|
| 2026.03.23 | ₩26,522 | ₩26,522 | ₩26,522 | ₩26,522 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩26,535 | ₩26,736 | ₩26,402 | ₩26,522 | -0.05% | 8.4천 |
|---|
| 2026.03.19 | ₩26,389 | ₩26,896 | ₩26,389 | ₩26,575 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 764 |
|---|
| 2026.03.17 | ₩26,643 | ₩26,929 | ₩26,643 | ₩26,789 | +0.55% | 4.1천 |
|---|
| 2026.03.16 | ₩26,482 | ₩26,977 | ₩26,482 | ₩26,656 | +0.66% | 5.5천 |
|---|
| 2026.03.13 | ₩26,336 | ₩27,016 | ₩26,336 | ₩27,016 | +2.58% | 1.2천 |
|---|
| 2026.03.12 | ₩26,393 | ₩26,989 | ₩26,393 | ₩26,989 | +2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩26,362 | ₩26,629 | ₩26,295 | ₩26,585 | +0.85% | 2.4천 |
|---|
| 2026.03.10 | ₩26,602 | ₩26,696 | ₩26,422 | ₩26,696 | +0.35% | 7 |
|---|
| 2026.03.09 | ₩26,615 | ₩27,369 | ₩26,195 | ₩26,696 | +0.30% | 7 |
|---|
| 2026.03.06 | ₩26,722 | ₩26,722 | ₩26,696 | ₩26,696 | -0.10% | 7 |
|---|
| 2026.03.05 | ₩26,696 | ₩27,029 | ₩26,696 | ₩26,722 | +0.10% | 7 |
|---|
| 2026.03.04 | ₩26,463 | ₩26,762 | ₩26,463 | ₩26,709 | +0.93% | 7 |
|---|
| 2026.03.03 | ₩26,495 | ₩26,896 | ₩26,295 | ₩26,295 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,696 | ₩26,722 | ₩26,482 | ₩26,482 | -0.80% | 7 |
|---|
| 2026.02.27 | ₩27,029 | ₩27,096 | ₩26,816 | ₩26,949 | -0.30% | 7 |
|---|
| 2026.02.26 | ₩27,003 | ₩27,003 | ₩27,003 | ₩27,003 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩26,834 | ₩27,523 | ₩26,495 | ₩27,416 | +2.17% | 2.5천 |
|---|
| 2026.02.19 | ₩26,829 | ₩27,256 | ₩26,829 | ₩27,256 | +1.59% | 3.6천 |
|---|
| 2026.02.18 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 332 |
|---|
| 2026.02.17 | ₩26,963 | ₩27,483 | ₩26,963 | ₩27,483 | +1.93% | 2.9천 |
|---|
| 2026.02.13 | ₩27,430 | ₩27,430 | ₩26,899 | ₩27,198 | -0.85% | 637 |
|---|
| 2026.02.12 | ₩26,829 | ₩26,963 | ₩26,696 | ₩26,963 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩26,362 | ₩26,829 | ₩26,362 | ₩26,829 | +1.77% | 1.4천 |
|---|
| 2026.02.10 | ₩26,295 | ₩26,829 | ₩26,282 | ₩26,802 | +1.93% | 4.8천 |
|---|
| 2026.02.09 | ₩26,962 | ₩26,962 | ₩26,885 | ₩26,885 | -0.29% | 454 |
|---|
| 2026.02.06 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 502 |
|---|
| 2026.02.04 | ₩26,624 | ₩26,624 | ₩26,215 | ₩26,215 | -1.53% | 2.8천 |
|---|
| 2026.02.03 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩26,549 | ₩27,496 | ₩26,429 | ₩26,509 | -0.15% | 3.3천 |
|---|
| 2026.01.30 | ₩26,549 | ₩26,722 | ₩26,549 | ₩26,722 | +0.65% | 1.2천 |
|---|
| 2026.01.29 | ₩26,642 | ₩26,829 | ₩26,642 | ₩26,682 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩26,756 | ₩26,771 | ₩26,642 | ₩26,642 | -0.42% | 1천 |
|---|
| 2026.01.27 | ₩26,656 | ₩26,829 | ₩26,598 | ₩26,642 | -0.05% | 2.4만 |
|---|
| 2026.01.26 | ₩26,749 | ₩26,962 | ₩26,575 | ₩26,696 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩26,589 | ₩26,735 | ₩26,495 | ₩26,522 | -0.25% | 4.4천 |
|---|
| 2026.01.22 | ₩26,877 | ₩26,877 | ₩26,175 | ₩26,762 | -0.43% | 6.9천 |
|---|
| 2026.01.21 | ₩26,295 | ₩26,696 | ₩26,295 | ₩26,696 | +1.52% | 3천 |
|---|
| 2026.01.20 | ₩26,696 | ₩26,829 | ₩26,682 | ₩26,696 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩26,696 | ₩26,842 | ₩26,228 | ₩26,802 | +0.40% | 1.8천 |
|---|
| 2026.01.15 | ₩26,549 | ₩26,963 | ₩26,162 | ₩26,656 | +0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩25,695 | ₩26,469 | ₩25,695 | ₩26,282 | +2.29% | 2만 |
|---|
| 2026.01.13 | ₩25,668 | ₩25,806 | ₩25,668 | ₩25,806 | +0.54% | 2.2천 |
|---|
| 2026.01.12 | ₩25,628 | ₩25,628 | ₩25,628 | ₩25,628 | 0.00% | 445 |
|---|
| 2026.01.09 | ₩25,614 | ₩25,730 | ₩25,574 | ₩25,730 | +0.45% | 1.5천 |
|---|
| 2026.01.08 | ₩26,122 | ₩26,148 | ₩25,187 | ₩25,361 | -2.91% | 9.8천 |
|---|
| 2026.01.07 | ₩26,535 | ₩26,535 | ₩25,815 | ₩25,815 | -2.72% | 1.9천 |
|---|
| 2026.01.06 | ₩25,828 | ₩25,961 | ₩25,628 | ₩25,961 | +0.52% | 3.4천 |
|---|
| 2026.01.05 | ₩25,361 | ₩26,122 | ₩25,174 | ₩26,122 | +3.00% | 5.4천 |
|---|
| 2026.01.02 | ₩25,354 | ₩25,474 | ₩25,227 | ₩25,474 | +0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩25,361 | ₩25,468 | ₩24,880 | ₩25,468 | +0.42% | 7.4천 |
|---|
| 2025.12.30 | ₩25,988 | ₩26,282 | ₩25,601 | ₩26,042 | +0.21% | 4.1천 |
|---|
| 2025.12.29 | ₩26,236 | ₩26,236 | ₩26,236 | ₩26,236 | 0.00% | 711 |
|---|
| 2025.12.26 | ₩25,748 | ₩26,535 | ₩25,721 | ₩26,389 | +2.49% | 1.8천 |
|---|
| 2025.12.24 | ₩26,268 | ₩26,308 | ₩26,228 | ₩26,228 | -0.15% | 633 |
|---|
| 2025.12.23 | ₩27,336 | ₩27,336 | ₩26,345 | ₩26,549 | -2.88% | 1만 |
|---|
| 2025.12.22 | ₩26,696 | ₩26,789 | ₩26,309 | ₩26,642 | -0.20% | 2.6만 |
|---|
| 2025.12.19 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩26,482 | ₩26,949 | ₩26,148 | ₩26,736 | +0.96% | 1.6만 |
|---|
| 2025.12.17 | ₩26,495 | ₩27,049 | ₩26,495 | ₩26,709 | +0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩26,442 | ₩27,083 | ₩25,748 | ₩26,495 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩26,175 | ₩27,029 | ₩26,175 | ₩26,963 | +3.01% | 3.3만 |
|---|
| 2025.12.12 | ₩25,906 | ₩26,389 | ₩25,541 | ₩26,362 | +1.76% | 2.8만 |
|---|
| 2025.12.11 | ₩25,695 | ₩26,148 | ₩25,695 | ₩25,895 | +0.78% | 1만 |
|---|
| 2025.12.10 | ₩25,504 | ₩25,895 | ₩25,027 | ₩25,695 | +0.75% | 2.9만 |
|---|
| 2025.12.09 | ₩25,681 | ₩25,961 | ₩25,528 | ₩25,695 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩25,508 | ₩25,601 | ₩25,361 | ₩25,601 | +0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩25,441 | ₩25,502 | ₩24,747 | ₩25,494 | +0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩25,121 | ₩25,561 | ₩25,121 | ₩25,441 | +1.28% | 2.9천 |
|---|
| 2025.12.03 | ₩25,361 | ₩25,641 | ₩25,361 | ₩25,641 | +1.11% | 7천 |
|---|
| 2025.12.02 | ₩24,747 | ₩25,494 | ₩24,747 | ₩25,494 | +3.02% | 7.2천 |
|---|
| 2025.12.01 | ₩24,960 | ₩25,288 | ₩24,693 | ₩24,760 | -0.80% | 8.2천 |
|---|
| 2025.11.28 | ₩25,388 | ₩25,388 | ₩24,693 | ₩24,720 | -2.63% | 1.2만 |
|---|
| 2025.11.26 | ₩25,187 | ₩25,388 | ₩25,187 | ₩25,388 | +0.79% | 599 |
|---|
| 2025.11.25 | ₩25,295 | ₩25,748 | ₩25,114 | ₩25,468 | +0.68% | 2.5천 |
|---|
| 2025.11.24 | ₩24,894 | ₩25,241 | ₩24,894 | ₩24,894 | 0.00% | 1.7천 |
|---|
| 2025.11.21 | ₩24,760 | ₩24,867 | ₩24,600 | ₩24,867 | +0.43% | 1.9천 |
|---|
| 2025.11.20 | ₩24,747 | ₩24,827 | ₩24,360 | ₩24,627 | -0.49% | 3.9천 |
|---|
| 2025.11.19 | ₩24,226 | ₩25,094 | ₩24,226 | ₩24,867 | +2.64% | 1.1만 |
|---|
| 2025.11.18 | ₩24,987 | ₩25,428 | ₩24,533 | ₩24,760 | -0.91% | 5.7만 |
|---|
| 2025.11.17 | ₩24,920 | ₩25,181 | ₩24,920 | ₩25,181 | +1.04% | 1천 |
|---|
| 2025.11.14 | ₩25,361 | ₩25,695 | ₩24,867 | ₩25,194 | -0.66% | 1.8만 |
|---|
| 2025.11.13 | ₩25,374 | ₩25,374 | ₩25,134 | ₩25,147 | -0.89% | 2천 |
|---|
| 2025.11.12 | ₩25,761 | ₩25,855 | ₩25,413 | ₩25,695 | -0.26% | 5.6천 |
|---|
| 2025.11.11 | ₩25,788 | ₩25,788 | ₩25,748 | ₩25,761 | -0.10% | 2.4천 |
|---|
| 2025.11.10 | ₩25,430 | ₩25,628 | ₩25,430 | ₩25,628 | +0.78% | 928 |
|---|
| 2025.11.07 | ₩25,494 | ₩25,628 | ₩25,494 | ₩25,628 | +0.52% | 571 |
|---|
| 2025.11.06 | ₩25,628 | ₩25,805 | ₩25,167 | ₩25,468 | -0.63% | 2.5천 |
|---|
| 2025.11.05 | ₩25,494 | ₩25,815 | ₩25,494 | ₩25,815 | +1.26% | 1.2천 |
|---|
| 2025.11.04 | ₩25,695 | ₩25,987 | ₩25,174 | ₩25,374 | -1.25% | 4.7천 |
|---|
| 2025.11.03 | ₩25,241 | ₩25,935 | ₩25,174 | ₩25,735 | +1.96% | 2.5천 |
|---|
| 2025.10.31 | ₩26,028 | ₩26,162 | ₩25,361 | ₩25,828 | -0.77% | 4.2천 |
|---|
| 2025.10.30 | ₩26,108 | ₩26,115 | ₩25,775 | ₩26,028 | -0.31% | 5.9천 |
|---|
| 2025.10.29 | ₩25,654 | ₩26,255 | ₩25,654 | ₩26,255 | +2.34% | 2.6천 |
|---|
| 2025.10.28 | ₩25,761 | ₩25,895 | ₩25,428 | ₩25,668 | -0.36% | 7.5천 |
|---|
| 2025.10.27 | ₩25,993 | ₩25,993 | ₩25,468 | ₩25,948 | -0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩25,735 | ₩26,015 | ₩25,494 | ₩26,015 | +1.09% | 896 |
|---|
| 2025.10.23 | ₩25,201 | ₩25,735 | ₩25,201 | ₩25,414 | +0.85% | 6.9천 |
|---|
| 2025.10.22 | ₩25,935 | ₩25,935 | ₩25,227 | ₩25,654 | -1.08% | 2.8천 |
|---|
| 2025.10.21 | ₩26,028 | ₩26,028 | ₩25,988 | ₩25,988 | -0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩25,852 | ₩26,015 | ₩25,830 | ₩25,830 | -0.09% | 1.4천 |
|---|
| 2025.10.17 | ₩25,548 | ₩25,548 | ₩25,372 | ₩25,508 | -0.16% | 1.8천 |
|---|
| 2025.10.16 | ₩25,313 | ₩25,855 | ₩25,201 | ₩25,668 | +1.40% | 2천 |
|---|
| 2025.10.15 | ₩25,641 | ₩26,122 | ₩25,588 | ₩25,726 | +0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩25,227 | ₩25,600 | ₩25,227 | ₩25,521 | +1.16% | 3.2천 |
|---|
| 2025.10.13 | ₩25,361 | ₩25,628 | ₩25,187 | ₩25,494 | +0.53% | 1.1만 |
|---|
| 2025.10.10 | ₩25,526 | ₩25,895 | ₩25,526 | ₩25,695 | +0.66% | 2.4천 |
|---|
